Skip to main content

Mks Instruments Inc (NQ: MKSI )

109.88 -4.22 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 135.22 135.56 132.67 134.12 247,642 -0.15(-0.11%)
Nov 27, 2020 134.06 135.32 133.49 134.26 172,530 +1.83(+1.38%)
Nov 25, 2020 133.48 134.07 130.68 132.44 281,788 -1.57(-1.17%)
Nov 24, 2020 134.70 135.17 132.75 134.01 254,845 -0.26(-0.20%)
Nov 23, 2020 130.52 134.51 129.78 134.27 209,381 +5.63(+4.37%)
Nov 20, 2020 130.72 131.41 128.49 128.65 250,307 -1.63(-1.25%)
Nov 19, 2020 128.41 130.43 127.31 130.28 133,017 +1.00(+0.77%)
Nov 18, 2020 128.69 130.38 126.86 129.28 283,001 +1.10(+0.86%)
Nov 17, 2020 126.37 129.17 124.90 128.18 320,663 +0.55(+0.43%)
Nov 16, 2020 124.99 127.64 124.23 127.63 215,859 +4.30(+3.49%)
Nov 13, 2020 123.42 124.71 122.55 123.33 129,410 +1.81(+1.49%)
Nov 12, 2020 125.20 125.20 120.71 121.51 193,061 -3.23(-2.59%)
Nov 11, 2020 123.11 125.74 122.11 124.75 219,466 +2.75(+2.25%)
Nov 10, 2020 121.78 123.38 120.67 122.00 268,252 -1.24(-1.01%)
Nov 09, 2020 127.82 129.32 122.93 123.24 375,038 -0.50(-0.40%)
Nov 06, 2020 122.40 124.01 120.61 123.74 237,904 +1.43(+1.17%)
Nov 05, 2020 116.78 122.48 116.47 122.31 473,970 +7.49(+6.53%)
Nov 04, 2020 111.76 115.69 109.44 114.82 258,378 +3.13(+2.81%)
Nov 03, 2020 109.81 112.16 107.85 111.68 277,240 +2.81(+2.59%)
Nov 02, 2020 106.51 109.64 106.51 108.87 255,937 +3.67(+3.49%)
Oct 30, 2020 107.56 108.94 104.20 105.20 285,609 -4.32(-3.94%)
Oct 29, 2020 105.43 110.21 104.80 109.52 438,151 +3.44(+3.24%)
Oct 28, 2020 106.57 110.83 102.88 106.08 857,611 -0.48(-0.46%)
Oct 27, 2020 107.00 108.50 105.36 106.57 280,629 -0.32(-0.30%)
Oct 26, 2020 108.36 110.09 105.24 106.89 251,324 -2.99(-2.72%)
Oct 23, 2020 110.82 111.40 109.33 109.88 189,273 -1.01(-0.91%)
Oct 22, 2020 110.28 111.33 107.97 110.89 245,407 +1.35(+1.23%)
Oct 21, 2020 110.47 111.27 109.29 109.54 187,132 -0.64(-0.58%)
Oct 20, 2020 111.85 112.17 110.01 110.18 156,648 -0.72(-0.65%)
Oct 19, 2020 111.99 113.58 110.55 110.90 183,021 +0.01(+0.01%)
Oct 16, 2020 114.25 114.25 110.34 110.89 234,710 -2.39(-2.11%)
Oct 15, 2020 110.88 113.56 110.56 113.27 320,000 -0.14(-0.13%)
Oct 14, 2020 115.34 116.25 112.60 113.42 202,779 -1.70(-1.48%)
Oct 13, 2020 116.00 116.53 114.61 115.12 386,292 -0.69(-0.59%)
Oct 12, 2020 117.05 117.09 114.98 115.81 377,398 +0.43(+0.37%)
Oct 09, 2020 114.79 116.13 114.23 115.38 374,424 +2.12(+1.87%)
Oct 08, 2020 112.17 113.40 111.07 113.26 215,924 +2.03(+1.82%)
Oct 07, 2020 109.71 111.61 109.24 111.23 470,552 +3.27(+3.03%)
Oct 06, 2020 108.30 110.89 107.53 107.97 373,978 -0.08(-0.07%)
Oct 05, 2020 106.13 108.51 106.13 108.04 557,251 +2.78(+2.64%)
Oct 02, 2020 105.56 107.16 105.27 105.27 308,689 -2.93(-2.71%)
Oct 01, 2020 107.16 108.78 106.81 108.20 328,834 +2.18(+2.06%)
Sep 30, 2020 107.27 108.41 105.20 106.01 377,418 -1.47(-1.36%)
Sep 29, 2020 106.77 109.37 105.94 107.48 281,240 +0.24(+0.23%)
Sep 28, 2020 106.46 107.61 105.39 107.24 326,381 +2.86(+2.74%)
Sep 25, 2020 104.56 105.00 103.16 104.37 382,873 -0.50(-0.48%)
Sep 24, 2020 103.64 106.49 102.95 104.88 223,825 +0.44(+0.42%)
Sep 23, 2020 104.59 106.95 104.20 104.44 363,734 -0.55(-0.53%)
Sep 22, 2020 105.54 107.66 102.59 105.00 205,548 -0.14(-0.13%)
Sep 21, 2020 101.95 105.25 101.35 105.13 271,624 +0.96(+0.92%)
Sep 18, 2020 105.80 106.19 102.66 104.17 639,633 -0.50(-0.47%)
Sep 17, 2020 100.70 104.98 100.33 104.67 343,390 +1.74(+1.69%)
Sep 16, 2020 104.30 105.15 102.79 102.93 526,335 -0.19(-0.19%)
Sep 15, 2020 102.53 103.79 101.72 103.12 348,435 +1.79(+1.76%)
Sep 14, 2020 101.90 103.06 100.96 101.34 425,037 +1.08(+1.08%)
Sep 11, 2020 103.21 103.25 98.78 100.26 516,199 -1.29(-1.27%)
Sep 10, 2020 105.12 105.91 100.94 101.55 371,404 -2.91(-2.79%)
Sep 09, 2020 106.61 106.86 103.26 104.46 394,811 +0.54(+0.52%)
Sep 08, 2020 105.58 108.03 102.78 103.92 759,489 -6.89(-6.22%)
Sep 04, 2020 112.86 114.10 107.37 110.81 286,742 -2.33(-2.06%)
Sep 03, 2020 118.47 118.47 111.68 113.14 381,383 -6.97(-5.80%)
Sep 02, 2020 118.41 120.53 117.20 120.11 440,205 +3.43(+2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.